End of day Prices (full format), 1200 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2014-Aug-14 Thu
| 7.55
| 7.655
| 7.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 7.53
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Aug-12 Tue
| 7.55
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| 7.5
| 7.59
| 7.46
| 7.55
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| 7.47
| ###
| 7.41
| 11,663,183
| 43,561,988
| 85.0
| 85.0
| ### |
2014-Aug-07 Thu
| 7.41
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Aug-05 Tue
| 7.43
| 7.43
| ###
| ###
| 1,440,882
| 5,352,876
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 7.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 7.52
| 7.54
| 7.42
| 7.47
| 2,006,678
| 15,009,951
| 25.8
| 25.8
| ### |
2014-Jul-30 Wed
| ###
| 7.58
| ###
| 7.58
|
|
| 87.1
| 87.1
| ### |
2014-Jul-29 Tue
| ###
| 7.4
| ###
| ###
| 1,377,343
| ###
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 7.22
| 7.29
| 7.21
| 7.27
| 1,001,657
| ###
| 79.2
| 79.2
| ### |
2014-Jul-25 Fri
| 7.26
| 7.29
| 7.22
| 7.28
|
|
| 73.5
| 73.5
| 0.5 |
2014-Jul-24 Thu
| 7.24
| 7.27
| 7.22
| 7.26
| 1,670,152
| 12,100,251
| 75.5
| 75.5
| 0.5 |
2014-Jul-23 Wed
| ###
| 7.28
| 7.185
| 7.26
|
|
| 75.8
| 75.8
| 0.5 |
2014-Jul-22 Tue
| ###
| 7.22
| ###
| ###
| 1,380,845
| 4,984,850
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 1,635,450
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 845,729
| 0
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 7
| ###
| ###
| ###
| 747,853
| 0
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 7
| ###
| ###
| ###
| 1,190,548
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 6.955
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| 7
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 7
| ###
| 996,889
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| 7
| ###
| 888,021
| 3,108,073
| 29.2
| 29.2
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 1,586,745
| 0
| 67.7
| 67.7
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
| 2,748,840
| 0
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-Jun-30 Mon
| ###
| ###
| 6.86
| 6.89
| 1,894,356
| 6,497,641
| ###
| ###
| 0.5 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,082,449
| 0
| 75.6
| 75.6
| 0.0 |
2014-Jun-26 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 1,196,453
| 0
| 29.8
| 29.8
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,224,486
| 0
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| 7.045
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 7
| 1,272,745
| 0
| 30.9
| 30.9
| 0.5 |
2014-Jun-17 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 6.89
| ###
| 6.85
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Jun-12 Thu
| ###
| 7
| ###
| ###
| 4,062,582
| ###
| 25.5
| 25.5
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| 7
| 3,706,970
| 0
| 25.8
| 25.8
| 0.5 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 1,610,483
| 0
| 77.2
| 77.2
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 1,681,483
| 0
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 7
| ###
| 7
| ###
| 1,856,956
| 6,499,346
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 1,576,978
| 0
| 77.1
| 77.1
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 6.87
| ###
| 2,817,252
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
| 775,758
| 0
| 27.8
| 27.8
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 696,740
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| 6.88
| ###
| 1,545,240
| 5,315,625
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 6.8
| ###
| 6.79
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2014-May-20 Tue
| 6.81
| 6.87
| 6.74
| 6.87
| 1,493,987
| 10,166,581
| ###
| ###
| ### |
2014-May-19 Mon
| 6.81
| 6.81
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
2014-May-16 Fri
| 6.79
| 6.83
| 6.79
| 6.8
| 1,417,644
| 9,654,155
| 71.9
| 71.9
| 0.5 |
2014-May-15 Thu
| 6.85
| 6.87
| 6.78
| 6.83
|
|
| ###
| ###
| 0.5 |
2014-May-14 Wed
| ###
| 6.955
| 6.84
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-May-13 Tue
| ###
| ###
| 6.89
| ###
| 2,301,574
| 7,928,922
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 6.88
| ###
| 1,636,970
| 5,631,176
| 38.2
| 38.2
| 0.0 |
2014-May-09 Fri
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 6.77
| ###
| ###
| 6.84
| 3,806,029
| 0
| 82.2
| 82.2
| 0.5 |
2014-May-07 Wed
| 6.74
| 6.8
| 6.72
| 6.78
| 1,628,554
| 11,009,025
| 79.3
| 79.3
| 0.5 |
2014-May-06 Tue
| 6.74
| ###
| 6.72
| 6.76
| 1,713,472
| ###
| 73.4
| 73.4
| 0.5 |
2014-May-05 Mon
| ###
| 6.75
| ###
| 6.71
| 1,002,823
| 3,384,527
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| 6.74
| ###
| 6.72
|
|
| 79.2
| 79.2
| 0.5 |
2014-May-01 Thu
| ###
| 6.72
| ###
| 6.7
|
|
| 82.1
| 82.1
| 0.5 |
2014-Apr-30 Wed
| ###
| 6.7
| 6.625
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| 6.59
| ###
| 1,395,824
| 4,599,240
| 38.8
| 38.8
| 0.0 |
2014-Apr-28 Mon
| ###
| 6.745
| ###
| 6.7
| 1,266,452
| ###
| ###
| ###
| 0.5 |
2014-Apr-24 Thu
| ###
| 6.73
| 6.59
| 6.7
| 3,129,827
| 20,844,647
| ###
| ###
| 0.5 |
2014-Apr-23 Wed
| 6.59
| ###
| 6.57
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2014-Apr-22 Tue
| 6.51
| 6.57
| 6.49
| 6.57
|
|
| 83.0
| 83.0
| ### |
2014-Apr-17 Thu
| 6.53
| 6.55
| 6.48
| 6.52
| 1,079,278
| ###
| ###
| ###
| 0.5 |
2014-Apr-16 Wed
| 6.52
| 6.55
| ###
| 6.48
| 1,120,679
| 3,670,223
| ###
| ###
| 0.5 |
2014-Apr-15 Tue
| 6.43
| 6.51
| 6.42
| 6.5
| 1,235,255
| 7,985,923
| ###
| ###
| 0.5 |
2014-Apr-14 Mon
| 6.49
| 6.51
| 6.41
| 6.42
| 1,587,082
| 10,252,549
| 29.0
| 29.0
| 0.5 |
2014-Apr-11 Fri
| 6.49
| 6.53
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2014-Apr-10 Thu
| 6.48
| 6.54
| 6.48
| 6.5
| 2,296,024
| ###
| 74.7
| 74.7
| 0.5 |
2014-Apr-09 Wed
| 6.48
| 6.52
| 6.47
| 6.49
| 2,770,053
| ###
| ###
| ###
| ### |
2014-Apr-08 Tue
| 6.43
| ###
| 6.41
| 6.44
|
|
| 75.3
| 75.3
| 0.5 |
2014-Apr-07 Mon
| 6.41
| 6.49
| 6.41
| 6.48
|
|
| 82.8
| 82.8
| 0.5 |
2014-Apr-04 Fri
| 6.4
| 6.48
| ###
| 6.46
|
|
| 79.2
| 79.2
| ### |
2014-Apr-03 Thu
| 6.44
| 6.46
| ###
| 6.45
| 1,105,547
| ###
| 75.2
| 75.2
| ### |
2014-Apr-02 Wed
| 6.43
| 6.45
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2014-Apr-01 Tue
| 6.44
| 6.47
| ###
| 6.45
| 1,480,589
| ###
| 79.1
| 79.1
| ### |
2014-Mar-31 Mon
| 6.45
| 6.48
| 6.41
| 6.43
|
|
| 28.2
| 28.2
| ### |
2014-Mar-28 Fri
| 6.41
| 6.49
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2014-Mar-27 Thu
| 6.53
| 6.55
| 6.43
| 6.43
| 1,526,970
| ###
| ###
| ###
| ### |
2014-Mar-26 Wed
| 6.49
| 6.57
| 6.49
| 6.53
| 1,160,552
| ###
| 78.8
| 78.8
| ### |
2014-Mar-25 Tue
| 6.5
| 6.51
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2014-Mar-24 Mon
| 6.51
| 6.545
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2014-Mar-21 Fri
| 6.55
| 6.56
| 6.48
| 6.56
|
|
| 68.4
| 68.4
| 0.5 |
2014-Mar-20 Thu
| ###
| ###
| 6.52
| 6.53
|
|
| 27.9
| 27.9
| ### |
2014-Mar-19 Wed
| 6.47
| ###
| 6.47
| 6.58
| 2,795,826
| ###
| 83.9
| 83.9
| 0.5 |
2014-Mar-18 Tue
| 6.52
| 6.53
| 6.46
| 6.5
| 2,079,423
| 13,505,852
| 31.8
| 31.8
| 0.5 |
2014-Mar-17 Mon
| 6.46
| 6.54
| 6.45
| 6.52
| 1,396,047
| 9,067,325
| ###
| ###
| 0.5 |
2014-Mar-14 Fri
| 6.5
| 6.54
| 6.45
| 6.51
| 1,539,377
| 9,998,253
| ###
| ###
| ### |
2014-Mar-13 Thu
| ###
| ###
| 6.53
| 6.56
| 2,063,345
| 6,736,821
| 20.3
| 20.3
| 0.5 |
2014-Mar-12 Wed
| ###
| ###
| 6.55
| 6.56
| 2,232,849
| 7,312,580
| ###
| ###
| 0.5 |
2014-Mar-11 Tue
| ###
| ###
| 6.57
| ###
| 2,315,556
| ###
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| 6.58
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 6.57
| ###
| 6.54
| 6.58
| 1,482,872
| ###
| ###
| ###
| 0.5 |
2014-Mar-06 Thu
| 6.58
| 6.585
| 6.53
| 6.55
| 2,970,656
| 19,480,076
| 26.0
| 26.0
| 0.5 |
2014-Mar-05 Wed
| 6.53
| ###
| 6.53
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Mar-04 Tue
| 6.58
| ###
| 6.49
| 6.57
| 5,027,589
| 16,314,526
| 28.0
| 28.0
| ### |
2014-Mar-03 Mon
| ###
| ###
| 6.525
| 6.58
|
|
| ###
| ###
| 0.5 |
2014-Feb-28 Fri
| ###
| ###
| 6.55
| ###
| 2,493,447
| ###
| 82.5
| 82.5
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 6.54
| ###
| 1,487,775
| 4,865,024
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| 6.58
| ###
| 2,747,227
| 9,038,376
| 79.0
| 79.0
| 0.0 |
2014-Feb-25 Tue
| 6.5
| ###
| 6.47
| ###
| 3,211,820
| ###
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| 6.46
| 6.5
| 6.4
| 6.49
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| 6.43
| 6.48
| ###
| 6.48
| 2,772,448
| ###
| 77.2
| 77.2
| 0.5 |
2014-Feb-20 Thu
| 6.47
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2014-Feb-19 Wed
| 6.25
| 6.47
| 6.23
| 6.44
| 4,666,249
| 29,630,681
| ###
| ###
| 0.5 |
2014-Feb-18 Tue
| 6.28
| 6.28
| 6.23
| 6.27
|
|
| 36.6
| 36.6
| 0.4 |
2014-Feb-17 Mon
| 6.27
| ###
| 6.23
| 6.28
|
|
| 73.1
| 73.1
| 0.4 |
2014-Feb-14 Fri
| ###
| 6.24
| ###
| 6.2
| 2,209,071
| ###
| ###
| ###
| 0.4 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,177,627
| 0
| 78.9
| 78.9
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,900,143
| 0
| 77.5
| 77.5
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| 5.985
| ###
| 2,636,085
| 7,888,484
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,846,455
| 0
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Jan-30 Thu
| 6
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,991,249
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 3,817,725
| 0
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 1,842,821
| 0
| 29.3
| 29.3
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 6.075
| ###
| 1,562,874
| 4,747,229
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| 6.185
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 6.045
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 2,508,582
| 0
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| 6.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 6
| ###
| ###
| ###
| 1,936,058
| 0
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,025,123
| 0
| 26.9
| 26.9
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,228,972
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 5.985
| ###
| 1,701,824
| ###
| 75.2
| 75.2
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| 6
|
|
| 36.7
| 36.7
| 0.4 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2013-Dec-31 Tue
| ###
| 6.045
| 6
| 6
|
|
| 20.4
| 20.4
| 0.4 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
| 897,286
| 0
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 2,195,324
| 0
| 19.5
| 19.5
| 0.0 |
2013-Dec-20 Fri
| 6.2
| 6.225
| ###
| ###
| 8,705,271
| 27,095,155
| 21.1
| 21.1
| 0.0 |
2013-Dec-19 Thu
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 5,281,678
| 0
| 89.8
| 89.8
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 3,064,782
| 0
| 66.6
| 66.6
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| 6.075
| ###
| 3,636,521
| ###
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
| 3,232,523
| 0
| 78.6
| 78.6
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
| 1,852,583
| 0
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Dec-03 Tue
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 995,479
| 0
| 73.9
| 73.9
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,861,751
| 0
| 28.6
| 28.6
| 0.0 |
2013-Nov-27 Wed
| ###
| 6.21
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2013-Nov-26 Tue
| 6.2
| 6.22
| ###
| ###
| 2,824,683
| ###
| 23.7
| 23.7
| 0.0 |
2013-Nov-25 Mon
| 6.2
| 6.24
| ###
| ###
| 2,561,874
| 7,993,046
| 30.4
| 30.4
| 0.0 |
2013-Nov-22 Fri
| ###
| 6.2
| ###
| ###
| 1,724,076
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,926,045
| 0
| 27.2
| 27.2
| 0.0 |
2013-Nov-19 Tue
| ###
| 6.145
| ###
| ###
| 3,028,751
| ###
| 86.4
| 86.4
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 2,266,878
| 0
| 79.7
| 79.7
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 2,542,929
| 0
| 32.6
| 32.6
| 0.0 |
2013-Nov-12 Tue
| ###
| 6.21
| ###
| ###
| 2,445,673
| ###
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 2,048,778
| 0
| 83.2
| 83.2
| 0.0 |
2013-Nov-08 Fri
| ###
| 6.145
| ###
| ###
| 2,616,989
| ###
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,033,723
| 0
| 84.7
| 84.7
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Nov-04 Mon
| ###
| 6
| ###
| ###
| 1,091,744
| ###
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,008,683
| 0
| 33.1
| 33.1
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 2,324,975
| 0
| 82.1
| 82.1
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,991,751
| 0
| 79.8
| 79.8
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
| 3,379,122
| 0
| 17.4
| 17.4
| 0.0 |
2013-Oct-28 Mon
| ###
| 6.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| 6
| 5.89
| 5.89
| 1,994,153
| ###
| ###
| ###
| ### |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 1,705,856
| 0
| 80.2
| 80.2
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 1,443,922
| 0
| 30.3
| 30.3
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 1,751,650
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| 6
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2013-Oct-16 Wed
| ###
| 5.945
| ###
| ###
| 1,481,587
| ###
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 964,452
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,408,821
| 0
| 69.9
| 69.9
| 0.0 |
2013-Oct-10 Thu
| 5.89
| ###
| 5.86
| ###
| 1,818,279
| 5,327,557
| 71.8
| 71.8
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 5.89
| ###
| 1,443,625
| 4,251,475
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 5.89
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| 5.88
| ###
| 1,942,245
| ###
| 79.2
| 79.2
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 1,256,951
| 0
| 75.8
| 75.8
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 5.885
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,544,059
| 0
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 1,734,924
| 0
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 5.88
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| 5.875
| ###
| 2,553,029
| 7,499,522
| 76.0
| 76.0
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| 5.87
| 5.89
| 2,639,473
| 7,746,853
| 30.2
| 30.2
| ### |
2013-Sep-23 Mon
| ###
| ###
| 5.89
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Sep-20 Fri
| 5.87
| ###
| 5.87
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 5.86
| ###
| 3,515,521
| 10,300,476
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 5.84
| ###
| 1,506,255
| ###
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| 5.81
| ###
| 5.81
| ###
| 1,721,680
| 5,001,480
| 85.1
| 85.1
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| 5.81
| 5.81
|
|
| 21.0
| 21.0
| ### |
2013-Sep-13 Fri
| 5.81
| ###
| 5.8
| 5.85
| 2,476,744
| 7,182,557
| ###
| ###
| 0.4 |
2013-Sep-12 Thu
| ###
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Sep-11 Wed
| ###
| 5.975
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Sep-06 Fri
| ###
| ###
| ###
| 6
| 3,496,655
| 0
| 24.5
| 24.5
| 0.4 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 1,342,185
| 0
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,977,251
| 0
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 1,693,557
| 0
| 84.0
| 84.0
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 1,363,487
| 0
| 68.1
| 68.1
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 5.89
| ###
| 2,391,344
| ###
| 71.8
| 71.8
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 5.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 2,046,178
| 0
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| 6
| 6
| 3,414,548
| 10,243,644
| 21.7
| 21.7
| 0.4 |
2013-Aug-22 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 5.85
| 5.89
| 939,983
| 2,749,450
| 30.9
| 30.9
| ### |
2013-Aug-19 Mon
| ###
| ###
| 5.85
| 5.89
| 876,888
| ###
| 30.8
| 30.8
| ### |
2013-Aug-16 Fri
| 5.88
| ###
| 5.82
| 5.88
| 2,028,225
| ###
| 68.7
| 68.7
| 0.4 |
2013-Aug-15 Thu
| ###
| 6
| 5.89
| 5.89
| 1,735,774
| 10,319,176
| 15.0
| 15.0
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| 5.89
| ###
| 1,970,053
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
| 2,027,988
| 0
| 62.5
| 62.5
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 5.87
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 2,764,750
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 6
| ###
| ###
| ###
| 3,369,877
| 0
| 37.5
| 37.5
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 6
| 6
|
|
| 19.7
| 19.7
| 0.4 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,067,980
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,285,170
| 0
| 18.2
| 18.2
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| 6
|
|
| 70.1
| 70.1
| 0.4 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,480,752
| 0
| 74.5
| 74.5
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 6,630,675
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 2,007,677
| 0
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,847,279
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 5.87
| ###
| 4,358,429
| 12,791,989
| 23.2
| 23.2
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| 5.83
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2013-Jul-17 Wed
| 6.2
| 6.21
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Jul-16 Tue
| ###
| 6.375
| ###
| 6.23
| 3,170,128
| 10,104,783
| ###
| ###
| 0.4 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,960,529
| 0
| 76.6
| 76.6
| 0.0 |
2013-Jul-12 Fri
| ###
| 6.43
| 6.29
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2013-Jul-11 Thu
| 6.23
| ###
| ###
| 6.27
| 1,489,126
| 0
| 71.3
| 71.3
| 0.4 |
2013-Jul-10 Wed
| ###
| 6.24
| ###
| 6.24
| 2,171,647
| ###
| 83.6
| 83.6
| 0.4 |
2013-Jul-09 Tue
| 6.26
| 6.26
| ###
| 6.22
|
|
| 22.3
| 22.3
| 0.4 |
2013-Jul-08 Mon
| ###
| 6.27
| ###
| 6.22
| 1,416,487
| 4,440,686
| ###
| ###
| 0.4 |
2013-Jul-05 Fri
| ###
| 6.23
| ###
| ###
| 1,037,086
| 3,230,522
| 24.9
| 24.9
| 0.0 |
2013-Jul-04 Thu
| ###
| 6.24
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Jul-03 Wed
| ###
| 6.2
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 2,974,224
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Jun-27 Thu
| 6
| ###
| ###
| ###
| 3,540,144
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 6.29
| ###
| ###
| 9,554,157
| 30,047,823
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 6.29
| ###
| ###
| 6.2
|
|
| 27.4
| 27.4
| 0.4 |
2013-Jun-19 Wed
| 6.24
| ###
| 6.2
| ###
| 3,863,455
| ###
| 75.4
| 75.4
| 0.0 |
2013-Jun-18 Tue
| 6.22
| 6.23
| ###
| ###
| 2,583,442
| 8,047,421
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 4,123,525
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 6.21
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| 6.24
| 2,788,176
| 0
| 80.1
| 80.1
| 0.4 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| 6.22
| 3,140,173
| 0
| ###
| ###
| 0.4 |
2013-Jun-04 Tue
| ###
| ###
| 6.26
| ###
| 2,255,022
| ###
| 67.3
| 67.3
| 0.0 |
2013-Jun-03 Mon
| 6.4
| 6.43
| ###
| ###
| 1,626,474
| ###
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| 6.42
| 6.59
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-May-29 Wed
| ###
| ###
| 6.43
| 6.46
|
|
| 15.2
| 15.2
| ### |
2013-May-28 Tue
| 6.55
| ###
| 6.52
| 6.59
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 6.45
| ###
| 6.4
| 6.49
|
|
| 80.8
| 80.8
| ### |
2013-May-24 Fri
| ###
| ###
| 6.4
| 6.52
| 4,498,544
| 14,395,340
| 26.7
| 26.7
| 0.5 |
2013-May-23 Thu
| 6.87
| 6.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 6.87
| ###
| 6.81
| 6.86
|
|
| 37.7
| 37.7
| 0.5 |
2013-May-21 Tue
| 6.88
| ###
| 6.76
| 6.78
|
|
| 24.0
| 24.0
| 0.5 |
2013-May-20 Mon
| 6.82
| ###
| 6.8
| ###
| 4,886,183
| 16,613,022
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 6.75
| 6.75
| ###
| 6.71
|
|
| 29.7
| 29.7
| ### |
2013-May-16 Thu
| 6.77
| 6.78
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-May-15 Wed
| 6.73
| ###
| 6.72
| 6.75
| 2,311,244
| 7,765,779
| 79.3
| 79.3
| 0.5 |
2013-May-14 Tue
| 6.73
| 6.76
| ###
| ###
| 1,366,749
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| 6.74
| 6.56
| 6.7
|
|
| 80.2
| 80.2
| 0.5 |
2013-May-10 Fri
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| 6.74
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 6.51
| ###
| ###
| 6.58
| 3,039,824
| 0
| ###
| ###
| 0.5 |
2013-May-07 Tue
| 6.52
| 6.52
| 6.41
| 6.49
| 1,553,548
| 10,043,687
| 27.0
| 27.0
| ### |
2013-May-06 Mon
| 6.5
| 6.53
| 6.47
| 6.5
|
|
| 72.6
| 72.6
| 0.5 |
2013-May-03 Fri
| 6.5
| 6.52
| ###
| 6.44
|
|
| 24.5
| 24.5
| 0.5 |
2013-May-02 Thu
| ###
| 6.48
| ###
| 6.48
| 2,102,959
| 6,813,587
| 86.2
| 86.2
| 0.5 |
2013-May-01 Wed
| 6.5
| 6.51
| ###
| 6.41
| 659,672
| ###
| ###
| ###
| 0.5 |
2013-Apr-30 Tue
| ###
| 6.53
| ###
| 6.51
|
|
| 86.3
| 86.3
| ### |
2013-Apr-29 Mon
| 6.54
| 6.56
| ###
| 6.46
|
|
| 24.1
| 24.1
| ### |
2013-Apr-26 Fri
| 6.58
| 6.59
| 6.44
| 6.48
| 1,776,452
| 11,573,584
| 18.5
| 18.5
| 0.5 |
2013-Apr-24 Wed
| ###
| 6.59
| ###
| 6.55
| 2,747,646
| ###
| ###
| ###
| 0.5 |
2013-Apr-23 Tue
| ###
| 6.43
| ###
| ###
| 1,015,229
| ###
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 6.26
| ###
| 6.25
| ###
| 798,143
| ###
| 76.7
| 76.7
| 0.0 |
2013-Apr-19 Fri
| 6.23
| ###
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2013-Apr-18 Thu
| 6.26
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2013-Apr-17 Wed
| ###
| ###
| 6.26
| ###
| 1,170,748
| 3,664,441
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2013-Apr-15 Mon
| ###
| 6.27
| ###
| 6.27
| 1,690,087
| 5,298,422
| 90.5
| 90.5
| 0.4 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 1,297,751
| 0
| 80.5
| 80.5
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Apr-10 Wed
| 6.2
| 6.25
| ###
| ###
| 2,479,041
| ###
| 23.9
| 23.9
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 5.955
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 5.975
| ###
| 1,029,886
| 3,076,784
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| 6
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2013-Mar-28 Thu
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| 5.79
| 5.86
| 1,594,283
| 4,615,449
| ###
| ###
| 0.4 |
2013-Mar-26 Tue
| 5.83
| ###
| 5.83
| 5.84
| 2,669,158
| ###
| 72.8
| 72.8
| 0.4 |
2013-Mar-25 Mon
| 5.8
| ###
| 5.78
| ###
| 3,191,926
| ###
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| 5.73
| 5.87
| 5.73
| 5.82
| 1,256,289
| 7,286,476
| ###
| ###
| 0.4 |
2013-Mar-21 Thu
| 5.83
| 5.89
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2013-Mar-20 Wed
| 5.82
| ###
| 5.74
| 5.85
|
|
| 77.0
| 77.0
| 0.4 |
2013-Mar-19 Tue
| ###
| ###
| 5.75
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Mar-18 Mon
| ###
| ###
| 5.8
| 5.82
|
|
| 21.1
| 21.1
| 0.4 |
2013-Mar-15 Fri
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| 5.85
| 2,653,251
| 0
| ###
| ###
| 0.4 |
2013-Mar-13 Wed
| ###
| 6.085
| ###
| 6
| 1,825,827
| 5,555,078
| 31.4
| 31.4
| 0.4 |
2013-Mar-12 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Mar-11 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,430,828
| 0
| 75.7
| 75.7
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,232,945
| 0
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 6
| ###
| 1,282,482
| 3,847,446
| 18.0
| 18.0
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 977,681
| 0
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,063,558
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| 6
| 2,450,225
| 0
| 16.0
| 16.0
| 0.4 |
2013-Feb-25 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 3,368,243
| 0
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| 5.89
| ###
| 5.775
| ###
| 1,792,088
| 5,174,654
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 5.88
| ###
| 5.81
| 5.86
| 2,068,721
| ###
| 30.8
| 30.8
| 0.4 |
2013-Feb-18 Mon
| 5.8
| ###
| 5.78
| 5.89
| 2,511,572
| 7,258,443
| ###
| ###
| ### |
2013-Feb-15 Fri
| 5.72
| 5.78
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2013-Feb-14 Thu
| 5.79
| 5.8
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Feb-13 Wed
| 5.79
| 5.83
| 5.73
| 5.78
|
|
| ###
| ###
| 0.4 |
2013-Feb-12 Tue
| 5.82
| 5.83
| 5.74
| 5.77
| 876,253
| 5,069,123
| 25.5
| 25.5
| 0.4 |
2013-Feb-11 Mon
| 5.8
| 5.89
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2013-Feb-08 Fri
| 5.77
| 5.85
| 5.71
| 5.85
| 1,444,048
| ###
| 78.9
| 78.9
| 0.4 |
2013-Feb-07 Thu
| 5.8
| 5.85
| 5.75
| 5.76
|
|
| 25.0
| 25.0
| ### |
2013-Feb-06 Wed
| 5.87
| 5.88
| 5.76
| 5.77
| 1,153,846
| 6,715,383
| 18.8
| 18.8
| 0.4 |
2013-Feb-05 Tue
| 5.8
| 5.86
| 5.79
| 5.82
| 1,566,028
| ###
| 75.4
| 75.4
| 0.4 |
2013-Feb-04 Mon
| 5.84
| 5.86
| 5.8
| 5.82
| 1,065,325
| 6,210,844
| ###
| ###
| 0.4 |
2013-Feb-01 Fri
| 5.78
| 5.84
| 5.76
| 5.8
| 1,231,956
| 7,145,344
| 68.1
| 68.1
| 0.4 |
2013-Jan-31 Thu
| 5.86
| 5.86
| 5.76
| 5.77
| 2,126,972
| ###
| ###
| ###
| 0.4 |
2013-Jan-30 Wed
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2013-Jan-25 Fri
| 5.76
| 5.84
| 5.76
| 5.84
|
|
| 79.6
| 79.6
| 0.4 |
2013-Jan-24 Thu
| 5.8
| 5.84
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2013-Jan-23 Wed
| 5.8
| 5.84
| 5.77
| 5.81
| 1,417,323
| ###
| ###
| ###
| ### |
2013-Jan-22 Tue
| ###
| 5.755
| ###
| 5.75
|
|
| 85.3
| 85.3
| ### |
2013-Jan-21 Mon
| 5.8
| 5.82
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Jan-18 Fri
| 5.74
| 5.81
| 5.74
| 5.8
|
|
| 78.4
| 78.4
| 0.4 |
2013-Jan-17 Thu
| 5.84
| 5.87
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2013-Jan-16 Wed
| 5.74
| 5.8
| ###
| 5.8
| 2,439,053
| 7,073,253
| 74.9
| 74.9
| 0.4 |
2013-Jan-15 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| 5.48
| ###
| 5.47
| ###
| 2,504,150
| 6,848,850
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| 5.5
| 5.5
| 5.43
| 5.45
| 2,695,271
| 14,729,656
| ###
| ###
| ### |
2013-Jan-10 Thu
| 5.48
| 5.5
| 5.46
| 5.48
| 2,152,240
| 11,794,275
| ###
| ###
| ### |
2013-Jan-09 Wed
| 5.47
| 5.5
| 5.46
| 5.49
|
|
| 72.7
| 72.7
| 0.4 |
2013-Jan-08 Tue
| 5.5
| 5.54
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Jan-07 Mon
| 5.5
| 5.52
| 5.43
| 5.43
| 1,348,872
| 7,385,074
| ###
| ###
| 0.4 |
2013-Jan-04 Fri
| 5.43
| 5.48
| ###
| 5.48
|
|
| 83.1
| 83.1
| ### |
2013-Jan-03 Thu
| 5.53
| 5.56
| 5.44
| 5.45
| 2,172,147
| ###
| 14.3
| 14.3
| ### |
2013-Jan-02 Wed
| 5.53
| 5.56
| 5.47
| 5.49
| 1,057,453
| 5,831,853
| 15.8
| 15.8
| 0.4 |
2012-Dec-31 Mon
| ###
| ###
| 5.46
| 5.53
| 786,484
| ###
| ###
| ###
| ### |
2012-Dec-28 Fri
| 5.45
| ###
| 5.45
| ###
| 1,073,281
| ###
| 88.2
| 88.2
| 0.0 |
2012-Dec-27 Thu
| 5.49
| 5.52
| 5.46
| 5.47
| 799,372
| 4,388,552
| ###
| ###
| ### |
2012-Dec-24 Mon
| 5.4
| 5.48
| ###
| 5.48
| 535,055
| 1,466,050
| 85.0
| 85.0
| ### |
2012-Dec-21 Fri
| 5.59
| 5.59
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2012-Dec-20 Thu
| 5.7
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| 5.75
| 5.78
| ###
| 5.75
|
|
| 72.1
| 72.1
| ### |
2012-Dec-18 Tue
| 5.74
| 5.75
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2012-Dec-17 Mon
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 5.76
| 5.76
| 5.72
| 5.72
|
|
| 21.0
| 21.0
| 0.4 |
2012-Dec-13 Thu
| 5.75
| 5.78
| 5.71
| 5.76
| 2,203,626
| ###
| ###
| ###
| ### |
2012-Dec-12 Wed
| 5.76
| 5.8
| 5.725
| 5.77
| 2,712,224
| ###
| 71.4
| 71.4
| 0.4 |
2012-Dec-11 Tue
| ###
| 5.77
| ###
| 5.73
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| ###
| ###
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| 5.675
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 5.51
| 5.645
| 5.45
| ###
| 2,938,758
| ###
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2012-Dec-03 Mon
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 5.52
| ###
| 5.5
| ###
| 10,166,651
| ###
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 5.47
| 5.52
| 5.45
| 5.51
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| 5.5
| 5.5
| 5.43
| 5.48
| 2,880,379
| 15,741,271
| ###
| ###
| ### |
2012-Nov-27 Tue
| 5.45
| 5.49
| ###
| 5.49
| 4,246,576
| 11,656,851
| ###
| ###
| 0.4 |
2012-Nov-26 Mon
| 5.4
| 5.47
| 5.4
| 5.45
|
|
| 80.6
| 80.6
| ### |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Nov-22 Thu
| 5.47
| 5.47
| 5.28
| ###
| 14,891,046
| 80,039,372
| 10.9
| 10.9
| 0.0 |
2012-Nov-21 Wed
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 5.25
| 5.28
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2012-Nov-16 Fri
| 5.22
| 5.26
| 5.2
| 5.2
|
|
| 26.7
| 26.7
| ### |
2012-Nov-15 Thu
| 5.2
| 5.23
| ###
| 5.2
| 4,817,924
| 12,598,871
| 75.1
| 75.1
| ### |
2012-Nov-14 Wed
| 5.21
| 5.28
| ###
| 5.2
| 9,948,647
| 26,264,428
| 31.6
| 31.6
| ### |
2012-Nov-13 Tue
| 5.27
| 5.27
| 5.2
| 5.21
|
|
| 35.6
| 35.6
| 0.4 |
2012-Nov-12 Mon
| 5.25
| 5.29
| 5.22
| 5.24
|
|
| 31.0
| 31.0
| 0.4 |
2012-Nov-09 Fri
| 5.21
| 5.24
| ###
| 5.24
| 3,745,578
| ###
| ###
| ###
| 0.4 |
2012-Nov-08 Thu
| ###
| 5.27
| 5.175
| 5.23
| 2,277,044
| ###
| 75.8
| 75.8
| ### |
2012-Nov-07 Wed
| 5.2
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| 5.29
| ###
| ###
| 4,247,471
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,001,044
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2012-Oct-29 Mon
| ###
| 5
| ###
| ###
| 2,663,120
| ###
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| 4.925
| ###
| 2,967,449
| 7,307,343
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2012-Oct-19 Fri
| ###
| 4.985
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 4,707,920
| 0
| 16.6
| 16.6
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 7,106,452
| 0
| 77.0
| 77.0
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,685,125
| 0
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 2,339,251
| 0
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 4.88
| ###
| 4.85
| 4.87
|
|
| 29.2
| 29.2
| 0.3 |
2012-Oct-09 Tue
| 4.85
| 4.89
| 4.81
| 4.89
| 2,106,129
| 10,214,725
| 73.6
| 73.6
| ### |
2012-Oct-08 Mon
| 4.88
| 4.89
| 4.78
| 4.81
| 1,512,581
| 7,313,329
| 23.2
| 23.2
| ### |
2012-Oct-05 Fri
| 4.8
| 4.87
| 4.76
| 4.86
| 4,051,245
| 19,506,744
| 75.7
| 75.7
| 0.3 |
2012-Oct-04 Thu
| 4.79
| 4.8
| 4.76
| 4.79
| 3,228,241
| ###
| 66.9
| 66.9
| 0.3 |
2012-Oct-03 Wed
| 4.82
| 4.82
| 4.75
| 4.78
|
|
| 25.4
| 25.4
| ### |
2012-Oct-02 Tue
| 4.8
| 4.82
| 4.73
| 4.82
| 2,485,484
| 11,868,186
| 65.6
| 65.6
| 0.3 |
2012-Oct-01 Mon
| 4.75
| 4.78
| 4.73
| 4.77
|
|
| 74.0
| 74.0
| ### |
2012-Sep-28 Fri
| 4.77
| 4.77
| 4.74
| 4.74
| 2,780,573
| 13,221,624
| ###
| ###
| 0.3 |
2012-Sep-27 Thu
| 4.76
| 4.78
| 4.74
| 4.75
| 1,301,747
| ###
| ###
| ###
| ### |
2012-Sep-26 Wed
| 4.74
| 4.79
| 4.74
| 4.78
|
|
| 77.6
| 77.6
| ### |
2012-Sep-25 Tue
| 4.74
| 4.76
| 4.72
| 4.75
| 3,134,845
| ###
| 75.2
| 75.2
| ### |
2012-Sep-24 Mon
| 4.76
| 4.77
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2012-Sep-21 Fri
| 4.76
| 4.77
| 4.74
| 4.76
| 2,617,544
| 12,446,421
| 70.1
| 70.1
| ### |
2012-Sep-20 Thu
| 4.78
| 4.79
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| 4.73
| 4.81
| 4.725
| 4.81
|
|
| 80.4
| 80.4
| ### |
2012-Sep-18 Tue
| 4.72
| 4.74
| 4.71
| 4.72
|
|
| 69.2
| 69.2
| 0.3 |
2012-Sep-17 Mon
| 4.76
| 4.76
| 4.71
| 4.73
| 3,621,227
| ###
| ###
| ###
| 0.3 |
2012-Sep-14 Fri
| 4.79
| 4.81
| 4.73
| 4.78
|
|
| 23.9
| 23.9
| ### |
2012-Sep-13 Thu
| 4.72
| 4.79
| ###
| 4.75
| 3,258,186
| 7,803,355
| 77.8
| 77.8
| ### |
2012-Sep-12 Wed
| 4.79
| 4.79
| ###
| 4.76
| 8,980,641
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| 4.83
| 4.86
| 4.8
| 4.83
| 1,964,141
| ###
| ###
| ###
| 0.3 |
2012-Sep-10 Mon
| 4.86
| 4.87
| 4.79
| 4.87
| 1,912,443
| ###
| ###
| ###
| 0.3 |
2012-Sep-07 Fri
| 4.86
| 4.87
| 4.81
| 4.84
|
|
| 30.6
| 30.6
| 0.3 |
2012-Sep-06 Thu
| 4.86
| 4.87
| 4.8
| 4.84
| 3,445,376
| ###
| ###
| ###
| 0.3 |
2012-Sep-05 Wed
| 4.75
| 4.88
| 4.75
| 4.86
| 4,940,286
| 23,787,477
| 90.9
| 90.9
| 0.3 |
2012-Sep-04 Tue
| ###
| ###
| 4.79
| 4.8
| 4,080,683
| ###
| 18.6
| 18.6
| 0.3 |
2012-Sep-03 Mon
| 4.8
| 4.89
| ###
| 4.89
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| 4.78
| 4.83
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Aug-30 Thu
| 4.81
| 4.82
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| 4.79
| 4.81
| 4.77
| 4.79
| 4,151,759
| 19,886,925
| ###
| ###
| 0.3 |
2012-Aug-28 Tue
| 4.75
| 4.8
| ###
| 4.79
| 4,271,727
| 10,252,144
| ###
| ###
| 0.3 |
2012-Aug-27 Mon
| 4.78
| 4.78
| 4.72
| 4.73
| 3,776,976
| ###
| ###
| ###
| 0.3 |
2012-Aug-24 Fri
| 4.76
| 4.79
| ###
| 4.79
| 3,824,848
| ###
| ###
| ###
| 0.3 |
2012-Aug-23 Thu
| 4.8
| 4.8
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 4.82
| 4.82
| 4.76
| 4.78
| 4,071,020
| 19,500,185
| 26.9
| 26.9
| ### |
2012-Aug-21 Tue
| ###
| 4.82
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Aug-20 Mon
| ###
| ###
| 4.57
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Aug-17 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 4.72
| 4.76
| ###
| 4.7
| 2,218,674
| 5,280,444
| 25.2
| 25.2
| 0.3 |
2012-Aug-15 Wed
| 4.74
| 4.77
| ###
| 4.7
|
|
| 27.6
| 27.6
| 0.3 |
2012-Aug-14 Tue
| 4.75
| 4.75
| ###
| 4.7
|
|
| 22.4
| 22.4
| 0.3 |
2012-Aug-13 Mon
| 4.73
| 4.75
| 4.7
| 4.73
|
|
| 73.8
| 73.8
| 0.3 |
2012-Aug-10 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 4.8
| 4.85
| 4.73
| 4.76
| 3,484,540
| 16,690,946
| 20.1
| 20.1
| ### |
2012-Aug-08 Wed
| 4.87
| 4.87
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 4.81
| 4.87
| 4.8
| 4.87
|
|
| 81.5
| 81.5
| 0.3 |
2012-Aug-06 Mon
| 4.85
| 4.87
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2012-Aug-03 Fri
| ###
| ###
| 4.85
| 4.86
| 1,393,141
| ###
| ###
| ###
| 0.3 |
2012-Aug-02 Thu
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| 4.85
| 4.87
|
|
| 25.6
| 25.6
| 0.3 |
2012-Jul-30 Mon
| ###
| ###
| 4.89
| ###
| 1,897,158
| 4,638,551
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| 4.87
| 4.89
| 1,312,428
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| ###
| 4.88
| ###
| 2,045,840
| 4,991,849
| 20.8
| 20.8
| 0.0 |
2012-Jul-25 Wed
| 4.88
| ###
| 4.88
| ###
| 2,222,588
| ###
| 83.8
| 83.8
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 2,046,151
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 5
| ###
| 4.89
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 989,358
| 0
| 71.9
| 71.9
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,894,641
| 0
| 33.3
| 33.3
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,124,885
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,073,780
| 0
| 61.4
| 61.4
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,438,929
| 0
| 26.6
| 26.6
| 0.0 |
2012-Jun-29 Fri
| 4.87
| ###
| 4.87
| ###
| 2,711,648
| ###
| 74.6
| 74.6
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 4.86
| 4.88
| 1,359,252
| 3,302,982
| 28.7
| 28.7
| 0.3 |
2012-Jun-27 Wed
| 4.82
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| 4.78
| 4.81
| 3,483,441
| 8,325,423
| 18.0
| 18.0
| ### |
2012-Jun-25 Mon
| ###
| ###
| 4.83
| 4.88
| 1,543,756
| 3,728,170
| 24.6
| 24.6
| 0.3 |
2012-Jun-22 Fri
| ###
| 5.155
| ###
| ###
| 1,351,727
| 3,484,076
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,036,522
| 0
| 79.4
| 79.4
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,896,755
| 0
| 23.0
| 23.0
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 2,550,286
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 1,624,443
| 0
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 5.055
| ###
| 3,197,420
| 8,081,479
| 81.3
| 81.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 3,865,842
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| 5.145
| ###
| 5
| 5,353,571
| ###
| 18.9
| 18.9
| 0.4 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2012-Jun-06 Wed
| 5
| ###
| ###
| ###
| 1,642,589
| 0
| 80.5
| 80.5
| 0.0 |
2012-Jun-05 Tue
| 5
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| ###
| 5.055
| ###
| ###
| 1,537,029
| 3,884,840
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 1,113,158
| 0
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 2,597,655
| 0
| 81.5
| 81.5
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 1,535,046
| 0
| 38.9
| 38.9
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| 5
| 3,076,577
| 0
| ###
| ###
| 0.4 |
2012-May-21 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 6,391,721
| 0
| 38.2
| 38.2
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 2,582,459
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 8,318,878
| 0
| 36.7
| 36.7
| 0.0 |
2012-May-14 Mon
| ###
| 5
| ###
| ###
| 1,863,844
| ###
| 27.1
| 27.1
| 0.0 |
2012-May-11 Fri
| 5
| ###
| ###
| ###
| 9,695,043
| 0
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 5
| 5,855,287
| 0
| ###
| ###
| 0.4 |
2012-May-09 Wed
| 4.89
| ###
| 4.88
| ###
| 4,584,855
| 11,187,046
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| 37.6
| 37.6
| ### |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 4.88
| ###
| 7,307,083
| 17,829,282
| 34.0
| 34.0
| 0.0 |
2012-May-02 Wed
| 4.85
| ###
| 4.79
| 4.85
|
|
| 71.2
| 71.2
| ### |
2012-May-01 Tue
| 5.27
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Apr-30 Mon
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| 5
| ###
| 1,900,944
| ###
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| 5
| ###
| 939,571
| 2,348,927
| 32.6
| 32.6
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2012-Apr-16 Mon
| 5.29
| 5.29
| ###
| ###
| 1,205,647
| ###
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 5.25
| 5.27
| ###
| 5.27
|
|
| 70.9
| 70.9
| ### |
2012-Apr-12 Thu
| ###
| 5.2
| ###
| 5.2
| 1,602,971
| 4,167,724
| 80.2
| 80.2
| ### |
2012-Apr-11 Wed
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,544,580
| 0
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 2,118,129
| 0
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,309,677
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| 5.23
| ###
| ###
| 3,909,470
| ###
| 86.8
| 86.8
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 2,911,686
| 0
| 74.6
| 74.6
| 0.0 |
2012-Mar-29 Thu
| 5
| ###
| ###
| ###
| 2,260,970
| 0
| 90.4
| 90.4
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,735,578
| 0
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 2,354,279
| 0
| 76.5
| 76.5
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,254,244
| 0
| 23.3
| 23.3
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| 4.87
| ###
| 1,134,885
| 2,763,444
| 28.5
| 28.5
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 4.85
| ###
| 2,071,928
| 5,024,425
| 26.8
| 26.8
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 4.81
| 4.83
| 1,717,388
| ###
| 17.5
| 17.5
| 0.3 |
2012-Mar-19 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 10,266,547
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,610,475
| 0
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| 5
| ###
| ###
| 1,248,154
| 3,120,385
| 72.3
| 72.3
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| ###
| ###
| 4.82
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 4.75
| 4.83
| 2,738,429
| ###
| ###
| ###
| 0.3 |
2012-Mar-07 Wed
| 4.87
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2012-Mar-06 Tue
| ###
| ###
| 4.87
| ###
| 2,462,542
| 5,996,289
| 86.3
| 86.3
| 0.0 |
2012-Mar-05 Mon
| 4.86
| 4.945
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| 4.74
| 4.82
|
|
| 13.0
| 13.0
| 0.3 |
2012-Mar-01 Thu
| 4.88
| ###
| 4.78
| 4.82
|
|
| 23.1
| 23.1
| 0.3 |
2012-Feb-29 Wed
| 4.88
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 4.82
| 4.84
| 4.79
| 4.82
| 4,814,050
| 23,179,650
| 72.1
| 72.1
| 0.3 |
2012-Feb-27 Mon
| 4.81
| 4.83
| 4.77
| 4.8
| 2,787,123
| ###
| ###
| ###
| 0.3 |
2012-Feb-24 Fri
| 4.84
| 4.84
| 4.73
| 4.81
| 2,473,981
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 4.86
| 4.87
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Feb-22 Wed
| 4.85
| 4.89
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Feb-21 Tue
| 4.81
| 4.89
| 4.76
| 4.87
| 3,405,488
| 16,431,479
| 76.0
| 76.0
| 0.3 |
2012-Feb-20 Mon
| 4.89
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| 4.8
| 4.88
| 4.77
| 4.88
|
|
| ###
| ###
| 0.3 |
2012-Feb-16 Thu
| 4.8
| 4.84
| 4.74
| 4.76
|
|
| 31.9
| 31.9
| ### |
2012-Feb-15 Wed
| 4.71
| 4.79
| ###
| 4.77
| 1,969,551
| 4,717,074
| ###
| ###
| ### |
2012-Feb-14 Tue
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 4.74
| ###
| 4.72
| 1,715,645
| 4,066,078
| ###
| ###
| 0.3 |
2012-Feb-10 Fri
| 4.72
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2012-Feb-08 Wed
| 4.76
| 4.78
| ###
| 4.71
|
|
| 19.9
| 19.9
| ### |
2012-Feb-07 Tue
| 4.71
| 4.8
| ###
| 4.71
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| 4.79
| 4.79
| ###
| 4.7
|
|
| 17.1
| 17.1
| 0.3 |
2012-Feb-03 Fri
| 4.8
| 4.81
| ###
| 4.73
| 3,658,823
| ###
| 17.9
| 17.9
| 0.3 |
2012-Feb-02 Thu
| 4.89
| ###
| 4.79
| 4.8
|
|
| 17.3
| 17.3
| 0.3 |
2012-Feb-01 Wed
| 4.8
| 4.85
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2012-Jan-31 Tue
| 4.8
| 4.86
| 4.78
| 4.8
|
|
| 71.8
| 71.8
| 0.3 |
2012-Jan-30 Mon
| 4.84
| 4.86
| ###
| 4.84
| 2,944,621
| 7,155,429
| ###
| ###
| 0.3 |
2012-Jan-27 Fri
| ###
| ###
| ###
| 4.88
| 3,658,520
| 0
| ###
| ###
| 0.3 |
2012-Jan-25 Wed
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jan-24 Tue
| ###
| ###
| 4.58
| ###
| 1,596,081
| 3,655,025
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 4.53
| 4.53
| 1,109,124
| ###
| 12.7
| 12.7
| ### |
2012-Jan-19 Thu
| ###
| ###
| 4.57
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 4.5
| ###
| 892,146
| 2,007,328
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| 4.46
| 4.57
| 4.46
| 4.57
|
|
| 80.4
| 80.4
| ### |
2012-Jan-16 Mon
| 4.52
| 4.54
| 4.47
| 4.51
| 1,033,180
| 4,654,475
| 32.3
| 32.3
| 0.3 |
2012-Jan-13 Fri
| 4.58
| 4.59
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| ###
| ###
| 4.51
| 4.52
| 742,628
| 1,674,626
| ###
| ###
| 0.3 |
2012-Jan-11 Wed
| 4.59
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 4.57
| ###
| 4.52
| 4.58
| 1,528,554
| ###
| 67.3
| 67.3
| 0.3 |
2012-Jan-09 Mon
| 4.51
| 4.57
| 4.42
| 4.56
|
|
| 85.4
| 85.4
| 0.3 |
2012-Jan-06 Fri
| 4.47
| 4.5
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 4.57
| 4.57
| 4.45
| 4.48
|
|
| 14.2
| 14.2
| ### |
2012-Jan-04 Wed
| 4.54
| 4.58
| 4.5
| 4.54
| 667,744
| 3,031,557
| ###
| ###
| 0.3 |
2012-Jan-03 Tue
| 4.54
| 4.54
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Dec-30 Fri
| 4.51
| 4.55
| 4.48
| 4.49
| 345,370
| 1,559,345
| ###
| ###
| ### |
2011-Dec-29 Thu
| 4.51
| 4.53
| 4.49
| 4.49
| 495,479
| ###
| ###
| ###
| ### |
2011-Dec-28 Wed
| 4.57
| ###
| 4.52
| 4.53
| 491,320
| 1,110,383
| 31.1
| 31.1
| ### |
2011-Dec-23 Fri
| ###
| ###
| 4.51
| 4.56
| 805,279
| ###
| 10.1
| 10.1
| 0.3 |
2011-Dec-22 Thu
| 4.58
| 4.59
| 4.48
| 4.5
| 1,257,675
| 5,703,556
| 20.3
| 20.3
| ### |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 4.55
| 4.58
| 4.52
| 4.58
| 856,371
| 3,896,488
| ###
| ###
| 0.3 |
2011-Dec-19 Mon
| ###
| ###
| 4.52
| 4.55
| 1,268,256
| 2,866,258
| ###
| ###
| 0.3 |
2011-Dec-16 Fri
| 4.52
| ###
| 4.51
| ###
| 2,682,043
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 4.59
| ###
| 4.48
| 4.52
| 2,946,653
| ###
| ###
| ###
| 0.3 |
2011-Dec-14 Wed
| 4.53
| ###
| 4.43
| 4.57
|
|
| 77.1
| 77.1
| ### |
2011-Dec-13 Tue
| ###
| ###
| 4.55
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,278,654
| 0
| 34.1
| 34.1
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2011-Dec-06 Tue
| ###
| ###
| 4.57
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| 4.59
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| 4.56
| ###
| 1,594,585
| 3,635,653
| 80.1
| 80.1
| 0.0 |
2011-Nov-30 Wed
| 4.49
| 4.55
| 4.48
| 4.55
|
|
| 79.6
| 79.6
| 0.3 |
2011-Nov-29 Tue
| 4.47
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| 4.41
| 4.46
| ###
| 4.45
|
|
| 73.2
| 73.2
| 0.3 |
2011-Nov-25 Fri
| 4.44
| 4.47
| ###
| 4.4
| 1,016,359
| ###
| 32.1
| 32.1
| 0.3 |
2011-Nov-24 Thu
| 4.44
| 4.5
| 4.44
| 4.45
| 2,815,045
| 12,583,251
| ###
| ###
| 0.3 |
2011-Nov-23 Wed
| 4.52
| 4.53
| 4.43
| 4.47
| 1,542,845
| 6,911,945
| ###
| ###
| ### |
2011-Nov-22 Tue
| 4.47
| 4.54
| 4.44
| 4.54
| 1,972,229
| ###
| ###
| ###
| 0.3 |
2011-Nov-21 Mon
| 4.47
| 4.51
| 4.46
| 4.5
|
|
| 82.3
| 82.3
| ### |
2011-Nov-18 Fri
| 4.43
| 4.49
| 4.41
| 4.47
|
|
| 82.1
| 82.1
| ### |
2011-Nov-17 Thu
| 4.46
| 4.48
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 4.49
| 4.49
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2011-Nov-15 Tue
| 4.46
| 4.5
| 4.42
| 4.5
| 2,008,825
| 8,959,359
| 78.3
| 78.3
| ### |
2011-Nov-14 Mon
| 4.47
| 4.51
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Nov-11 Fri
| ###
| 4.45
| ###
| 4.45
| 739,986
| ###
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| ###
| 4.4
| ###
| ###
| 1,216,859
| 2,677,089
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 4.41
| 4.42
| ###
| ###
| 1,761,353
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 4.4
| ###
| ###
| 1,064,175
| 2,341,185
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 4.28
| ###
| 1,175,081
| 2,514,673
| 76.9
| 76.9
| 0.0 |
2011-Nov-01 Tue
| ###
| 4.4
| ###
| ###
| 1,122,020
| 2,468,444
| 23.8
| 23.8
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| 4.4
| 4.45
| 4.27
| 4.29
| 1,202,379
| 5,242,372
| 19.8
| 19.8
| ### |
2011-Oct-27 Thu
| 4.27
| ###
| 4.26
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Oct-26 Wed
| 4.26
| ###
| 4.24
| 4.28
| 728,059
| 1,543,485
| 67.6
| 67.6
| 0.3 |
2011-Oct-25 Tue
| ###
| ###
| 4.26
| 4.26
| 1,035,379
| 2,205,357
| 31.3
| 31.3
| 0.3 |
2011-Oct-24 Mon
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Oct-20 Thu
| 4.28
| 4.29
| 4.23
| 4.26
| 1,731,473
| 7,376,074
| 38.0
| 38.0
| 0.3 |
2011-Oct-19 Wed
| 4.22
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Oct-18 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Oct-17 Mon
| 4.23
| 4.23
| ###
| 4.2
|
|
| 22.7
| 22.7
| ### |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Oct-13 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 404,726
| 0
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| 4.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Oct-10 Mon
| ###
| 4.2
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,161,778
| 0
| 57.6
| 57.6
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| 4.085
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| 4
| ###
| ###
| ###
| 1,041,277
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 897,188
| 0
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 873,724
| 0
| 28.3
| 28.3
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1,018,245
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 4
| ###
| 4
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 1,237,759
| 0
| 19.6
| 19.6
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 796,181
| 0
| 91.0
| 91.0
| 0.0 |
2011-Sep-23 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 4
| ###
| ###
| ###
| 822,448
| 0
| 40.4
| 40.4
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 4
| 4
| 1,366,785
| 2,733,570
| 26.5
| 26.5
| 0.3 |
2011-Sep-20 Tue
| ###
| ###
| 4
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,311,276
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,513,652
| 0
| 32.3
| 32.3
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,923,276
| 0
| 84.9
| 84.9
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 3.87
| 3.87
| 1,364,985
| 2,641,245
| ###
| ###
| ### |
2011-Sep-09 Fri
| 4
| ###
| ###
| 4
| 1,146,944
| 0
| 63.1
| 63.1
| 0.3 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 3,004,755
| 0
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 3.84
| ###
| 1,610,948
| 3,093,020
| 19.8
| 19.8
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 3.83
| 3.83
| 2,334,024
| 4,469,655
| ###
| ###
| ### |
2011-Sep-05 Mon
| 4
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,493,222
| 0
| 73.5
| 73.5
| 0.0 |
2011-Aug-31 Wed
| 4
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Aug-30 Tue
| 4
| 4
| ###
| ###
| 1,872,687
| 3,745,374
| 32.3
| 32.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,418,180
| 0
| 28.4
| 28.4
| 0.0 |
2011-Aug-25 Thu
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 4
| 1,289,341
| 0
| ###
| ###
| 0.3 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,513,152
| 0
| 80.0
| 80.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 4
| 4
|
|
| 22.9
| 22.9
| 0.3 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,156,952
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 3,305,729
| 0
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 3.83
| ###
| 3.81
| 3.87
| 3,126,447
| 5,955,881
| ###
| ###
| ### |
2011-Aug-12 Fri
| 3.86
| 3.89
| 3.76
| 3.8
|
|
| 23.8
| 23.8
| ### |
2011-Aug-11 Thu
| 3.83
| 3.85
| 3.8
| 3.8
|
|
| 18.0
| 18.0
| ### |
2011-Aug-10 Wed
| 3.86
| ###
| 3.83
| 3.87
| 1,944,671
| 3,724,044
| ###
| ###
| ### |
2011-Aug-09 Tue
| 3.59
| 3.78
| 3.53
| 3.77
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 3.85
| ###
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2011-Aug-05 Fri
| ###
| ###
| 3.87
| ###
| 2,550,250
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,826,482
| 0
| 22.0
| 22.0
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 938,874
| 0
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 1,497,874
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 4.21
| 4.22
| ###
| ###
| 1,241,847
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 4.25
| 4.26
| 4.21
| 4.23
| 1,203,584
| 5,097,178
| ###
| ###
| 0.3 |
2011-Jul-21 Thu
| 4.21
| 4.21
| ###
| 4.21
| 956,346
| ###
| ###
| ###
| ### |
2011-Jul-20 Wed
| 4.22
| 4.25
| ###
| ###
| 2,148,848
| ###
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 76.1
| 76.1
| ### |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,138,643
| 0
| 72.1
| 72.1
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 819,850
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,390,223
| 0
| 33.0
| 33.0
| 0.0 |
2011-Jul-11 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 1,458,970
| 0
| 19.8
| 19.8
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 2,427,359
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 2,192,155
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 4,307,321
| 0
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,999,046
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 5,076,189
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 841,284
| 0
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 722,588
| 0
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 4.29
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 1,675,846
| 0
| 44.4
| 44.4
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 804,874
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| 4.29
| ###
| 4.27
| ###
| 673,879
| ###
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| 4.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2011-Jun-09 Thu
| 4.23
| 4.29
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Jun-08 Wed
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jun-07 Tue
| 4.25
| 4.28
| 4.23
| 4.26
| 712,389
| ###
| 76.8
| 76.8
| 0.3 |
2011-Jun-06 Mon
| 4.23
| 4.27
| 4.22
| 4.26
|
|
| 82.1
| 82.1
| 0.3 |
2011-Jun-03 Fri
| 4.27
| 4.28
| 4.22
| 4.25
| 918,750
| 3,904,687
| 33.4
| 33.4
| ### |
2011-Jun-02 Thu
| ###
| ###
| 4.26
| 4.26
|
|
| 31.2
| 31.2
| 0.3 |
2011-Jun-01 Wed
| ###
| ###
| 4.29
| ###
| 532,077
| ###
| 75.4
| 75.4
| 0.0 |
2011-May-31 Tue
| 4.28
| ###
| 4.27
| ###
| 808,556
| ###
| 64.9
| 64.9
| 0.0 |
2011-May-30 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 4.23
| ###
| 4.23
| ###
| 831,187
| ###
| 79.4
| 79.4
| 0.0 |
2011-May-25 Wed
| 4.25
| 4.28
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 4.22
| 4.26
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2011-May-23 Mon
| 4.24
| 4.27
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-20 Fri
| 4.25
| 4.26
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-19 Thu
| 4.29
| 4.29
| 4.21
| 4.26
| 876,148
| 3,723,629
| ###
| ###
| 0.3 |
2011-May-18 Wed
| 4.2
| 4.27
| 4.2
| 4.23
| 791,587
| 3,352,370
| ###
| ###
| 0.3 |
2011-May-17 Tue
| 4.24
| 4.24
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2011-May-16 Mon
| 4.2
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2011-May-13 Fri
| 4.22
| 4.25
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2011-May-12 Thu
| 4.24
| 4.27
| 4.2
| 4.21
| 706,040
| 2,990,079
| 32.9
| 32.9
| ### |
2011-May-11 Wed
| 4.22
| 4.24
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-10 Tue
| 4.2
| 4.21
| ###
| ###
| 1,656,175
| 3,486,248
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 4.25
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 4.28
| ###
| 4.24
| 4.25
|
|
| 23.1
| 23.1
| ### |
2011-May-05 Thu
| 4.22
| 4.27
| 4.21
| 4.27
| 717,773
| 3,043,357
| 72.2
| 72.2
| ### |
2011-May-04 Wed
| 4.26
| ###
| 4.26
| 4.28
| 869,122
| 1,851,229
| ###
| ###
| 0.3 |
2011-May-03 Tue
| 4.2
| 4.26
| ###
| ###
| 887,271
| 1,889,887
| 41.2
| 41.2
| 0.0 |
2011-May-02 Mon
| 4.22
| 4.26
| ###
| 4.22
|
|
| 79.8
| 79.8
| ### |
2011-Apr-29 Fri
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2011-Apr-27 Wed
| ###
| 4.43
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 4.28
| ###
| 4.24
| ###
| 1,425,940
| ###
| 82.7
| 82.7
| 0.0 |
2011-Apr-20 Wed
| 4.22
| 4.26
| 4.2
| 4.24
| 711,486
| 3,009,585
| 65.1
| 65.1
| 0.3 |
2011-Apr-19 Tue
| 4.26
| 4.26
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Apr-18 Mon
| ###
| 4.27
| ###
| 4.22
|
|
| 82.8
| 82.8
| ### |
2011-Apr-15 Fri
| ###
| 4.21
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Apr-14 Thu
| ###
| 4.2
| ###
| ###
| 831,774
| 1,746,725
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 4.22
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Apr-12 Tue
| 4.25
| 4.27
| ###
| ###
| 1,221,971
| ###
| 33.4
| 33.4
| 0.0 |
2011-Apr-11 Mon
| 4.29
| 4.29
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| 4.26
| 4.29
| 4.24
| 4.28
|
|
| 67.4
| 67.4
| 0.3 |
2011-Apr-07 Thu
| 4.26
| 4.28
| 4.2
| 4.24
| 779,724
| 3,306,029
| ###
| ###
| 0.3 |
2011-Apr-06 Wed
| 4.27
| 4.28
| 4.23
| 4.25
| 834,687
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 4.27
| 4.28
| 4.23
| 4.25
| 622,849
| 2,650,222
| 30.8
| 30.8
| ### |
2011-Apr-04 Mon
| 4.23
| 4.28
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-Apr-01 Fri
| ###
| 4.24
| ###
| 4.23
|
|
| 72.2
| 72.2
| 0.3 |
2011-Mar-31 Thu
| 4.21
| 4.22
| ###
| 4.21
| 853,754
| 1,801,420
| 66.6
| 66.6
| ### |
2011-Mar-30 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| 84.4
| 84.4
| ### |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 707,579
| 0
| 74.3
| 74.3
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 640,080
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 4
| ###
| 641,775
| 1,283,550
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 4
| ###
| ###
| 4
| 615,327
| 0
| 62.4
| 62.4
| 0.3 |
2011-Mar-18 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 3.86
| ###
| 2,291,821
| ###
| 46.1
| 46.1
| 0.0 |
2011-Mar-15 Tue
| 4
| 4
| 3.87
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 981,822
| 0
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| 4
|
|
| 37.2
| 37.2
| 0.3 |
2011-Mar-10 Thu
| ###
| ###
| 4
| 4
| 1,386,870
| 2,773,740
| ###
| ###
| 0.3 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 842,852
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 542,024
| 0
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 835,045
| 0
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,861,049
| 0
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,396,475
| 0
| 71.0
| 71.0
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 553,348
| 0
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 1,019,642
| 0
| 33.0
| 33.0
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 824,855
| 0
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 889,385
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 477,850
| 0
| 35.4
| 35.4
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 842,272
| 0
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 456,541
| 0
| 23.7
| 23.7
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 807,485
| 0
| 71.5
| 71.5
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 743,456
| 0
| 65.9
| 65.9
| 0.0 |
2011-Feb-01 Tue
| 4
| ###
| ###
| ###
| 1,083,481
| 0
| 27.0
| 27.0
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 989,756
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 4
| ###
| 964,354
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 633,551
| 0
| 26.7
| 26.7
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 431,380
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 647,370
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 737,658
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 297,281
| 0
| 67.7
| 67.7
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 4
| ###
| 428,156
| ###
| 67.7
| 67.7
| 0.0 |
2010-Dec-24 Fri
| 4
| ###
| 4
| 4
| 219,187
| 438,374
| ###
| ###
| 0.3 |
2010-Dec-23 Thu
| 4
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,215,575
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 4.21
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,453,126
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,041,072
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,268,043
| 0
| 66.8
| 66.8
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
| 860,650
| 0
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| 4
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,290,370
| 0
| 36.4
| 36.4
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 1,136,983
| 0
| 67.5
| 67.5
| 0.0 |
2010-Dec-08 Wed
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,333,957
| 0
| 30.4
| 30.4
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,176,157
| 0
| 22.5
| 22.5
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 972,444
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 885,929
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 934,052
| 0
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,225,044
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 4
| ###
| ###
| 4
| 1,098,249
| 0
| 69.0
| 69.0
| 0.3 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 841,340
| 0
| 70.4
| 70.4
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 1,507,083
| 0
| 30.2
| 30.2
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 4
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 4
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 990,856
| 0
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 942,878
| 0
| 74.5
| 74.5
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 968,624
| 0
| 70.0
| 70.0
| 0.0 |
2010-Nov-10 Wed
| ###
| 4.2
| ###
| ###
| 955,525
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 1,929,671
| 0
| 70.3
| 70.3
| 0.0 |
2010-Nov-04 Thu
| 4
| ###
| ###
| ###
| 889,379
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 4
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 645,382
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 992,147
| 0
| 78.2
| 78.2
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| 3.89
| ###
| 1,170,150
| 2,275,941
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 3.87
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 2,501,542
| 0
| 24.8
| 24.8
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 710,385
| 0
| 28.2
| 28.2
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 1,172,941
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 389,154
| 0
| 68.4
| 68.4
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 823,981
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 923,724
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 836,456
| 0
| 20.2
| 20.2
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 1,639,681
| 0
| 34.8
| 34.8
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,418,572
| 0
| 22.6
| 22.6
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 3.88
| 3.89
| 631,180
| 1,224,489
| ###
| ###
| 0.3 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 602,479
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 727,550
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 3.87
| ###
| 1,837,279
| ###
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 3.88
| ###
| 3.87
| ###
| 1,366,255
| ###
| 74.9
| 74.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 3.88
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 3.89
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 3.85
| 3.86
| 850,681
| ###
| 24.0
| 24.0
| 0.3 |
2010-Sep-09 Thu
| 3.87
| ###
| 3.85
| ###
| 1,367,554
| 2,632,541
| 71.1
| 71.1
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 3.81
| 3.83
| 995,485
| ###
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| 3.88
| ###
| 966,685
| ###
| 75.2
| 75.2
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| 3.84
| ###
| 1,686,285
| ###
| 27.9
| 27.9
| 0.0 |
2010-Sep-03 Fri
| 3.79
| ###
| 3.78
| 3.89
| 2,766,922
| 5,229,482
| ###
| ###
| 0.3 |
2010-Sep-02 Thu
| 3.78
| 3.79
| 3.74
| 3.76
| 605,624
| 2,280,174
| 32.9
| 32.9
| 0.3 |
2010-Sep-01 Wed
| 3.75
| 3.77
| 3.72
| 3.77
|
|
| 62.5
| 62.5
| ### |
2010-Aug-31 Tue
| 3.75
| 3.78
| 3.71
| 3.74
| 1,963,640
| ###
| ###
| ###
| 0.3 |
2010-Aug-30 Mon
| ###
| 3.76
| ###
| 3.76
| 1,404,743
| ###
| ###
| ###
| 0.3 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 855,070
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| 3.74
| ###
| 3.7
| 1,864,875
| ###
| ###
| ###
| 0.3 |
2010-Aug-24 Tue
| 3.71
| 3.72
| ###
| 3.7
| 710,328
| ###
| ###
| ###
| 0.3 |
2010-Aug-23 Mon
| 3.71
| 3.75
| ###
| 3.73
| 673,253
| 1,262,349
| 76.7
| 76.7
| ### |
2010-Aug-20 Fri
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Aug-19 Thu
| 3.71
| 3.72
| 3.7
| 3.7
| 1,184,952
| 4,396,171
| ###
| ###
| 0.3 |
2010-Aug-18 Wed
| 3.71
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-17 Tue
| 3.7
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| ###
| 3.71
| ###
| 3.7
| 790,180
| 1,465,783
| 67.7
| 67.7
| 0.3 |
2010-Aug-13 Fri
| 3.7
| 3.72
| ###
| 3.71
| 1,271,872
| 2,365,681
| 57.5
| 57.5
| ### |
2010-Aug-12 Thu
| ###
| 3.77
| ###
| 3.71
| 1,266,548
| 2,387,442
| ###
| ###
| ### |
2010-Aug-11 Wed
| 3.72
| 3.74
| 3.7
| 3.7
|
|
| 44.1
| 44.1
| 0.3 |
2010-Aug-10 Tue
| 3.73
| 3.75
| 3.7
| 3.71
| 648,474
| ###
| ###
| ###
| ### |
2010-Aug-09 Mon
| 3.71
| 3.74
| 3.7
| 3.72
|
|
| 62.7
| 62.7
| 0.3 |
2010-Aug-06 Fri
| 3.74
| 3.74
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| 3.75
| 3.76
| 3.71
| 3.75
| 567,970
| ###
| 65.2
| 65.2
| 0.3 |
2010-Aug-04 Wed
| 3.76
| 3.78
| 3.73
| 3.73
| 888,359
| 3,335,788
| ###
| ###
| ### |
2010-Aug-03 Tue
| 3.77
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| 3.72
| 3.76
| 3.72
| 3.75
| 544,828
| 2,037,656
| ###
| ###
| 0.3 |
2010-Jul-30 Fri
| ###
| 3.71
| ###
| 3.71
| 895,354
| 1,660,881
| 76.3
| 76.3
| ### |
2010-Jul-29 Thu
| 3.75
| 3.76
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2010-Jul-28 Wed
| 3.76
| 3.79
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Jul-27 Tue
| 3.76
| 3.79
| 3.72
| 3.75
|
|
| 34.2
| 34.2
| 0.3 |
2010-Jul-26 Mon
| 3.75
| 3.77
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| ###
| 3.73
| ###
| 3.71
| 860,025
| 1,603,946
| 70.1
| 70.1
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jul-21 Wed
| 3.7
| 3.7
| ###
| ###
| 687,024
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 3.71
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 3.74
| ###
| ###
| 716,642
| 1,340,120
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 3.77
| 3.8
| 3.7
| 3.74
|
|
| 27.3
| 27.3
| 0.3 |
2010-Jul-15 Thu
| 3.71
| 3.79
| 3.71
| 3.77
| 861,255
| ###
| 83.8
| 83.8
| ### |
2010-Jul-14 Wed
| 3.72
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2010-Jul-13 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 3.54
| 3.55
| 1,283,043
| 2,270,986
| ###
| ###
| ### |
2010-Jul-06 Tue
| 3.54
| ###
| 3.54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Jul-05 Mon
| 3.58
| 3.58
| 3.55
| 3.55
| 867,176
| 3,091,482
| ###
| ###
| ### |
2010-Jul-02 Fri
| 3.58
| ###
| 3.56
| 3.58
| 616,820
| ###
| 70.8
| 70.8
| 0.3 |
2010-Jul-01 Thu
| 3.58
| ###
| 3.53
| 3.56
|
|
| 27.7
| 27.7
| 0.3 |
2010-Jun-30 Wed
| 3.52
| ###
| 3.51
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jun-29 Tue
| 3.57
| ###
| 3.56
| 3.56
| 689,052
| ###
| ###
| ###
| 0.3 |
2010-Jun-28 Mon
| ###
| ###
| 3.57
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Jun-24 Thu
| ###
| 3.72
| 3.56
| 3.72
| 3,309,346
| ###
| ###
| ###
| 0.3 |
2010-Jun-23 Wed
| 3.77
| 3.83
| ###
| 3.8
| 2,683,353
| 5,138,620
| ###
| ###
| ### |
2010-Jun-22 Tue
| 3.7
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Jun-21 Mon
| 3.73
| 3.74
| 3.7
| 3.72
| 803,527
| 2,989,120
| ###
| ###
| 0.3 |
2010-Jun-18 Fri
| 3.7
| 3.72
| ###
| 3.71
| 2,761,846
| ###
| ###
| ###
| ### |
2010-Jun-17 Thu
| 3.72
| 3.77
| 3.7
| 3.74
| 1,799,442
| ###
| 76.4
| 76.4
| 0.3 |
2010-Jun-16 Wed
| ###
| 3.74
| ###
| 3.7
| 2,152,386
| ###
| 74.3
| 74.3
| 0.3 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,486,928
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 3.57
| ###
| 1,088,926
| ###
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| 3.56
| ###
| 3.53
| 3.57
|
|
| 67.4
| 67.4
| 0.3 |
2010-Jun-09 Wed
| ###
| ###
| 3.54
| 3.56
|
|
| 30.4
| 30.4
| 0.3 |
2010-Jun-08 Tue
| 3.47
| ###
| 3.47
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2010-Jun-07 Mon
| 3.52
| 3.56
| 3.47
| 3.47
| 856,743
| 3,011,451
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| ###
| ###
| 3.57
| 3.59
|
|
| 30.6
| 30.6
| ### |
2010-Jun-03 Thu
| 3.59
| ###
| 3.53
| 3.56
|
|
| 23.9
| 23.9
| 0.3 |
2010-Jun-02 Wed
| 3.58
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Jun-01 Tue
| 3.51
| ###
| 3.49
| ###
| 1,203,346
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 3.46
| 3.5
| 3.45
| 3.48
| 679,486
| ###
| ###
| ###
| 0.2 |
2010-May-28 Fri
| 3.5
| 3.56
| 3.47
| 3.51
|
|
| 63.3
| 63.3
| ### |
2010-May-27 Thu
| 3.49
| 3.5
| 3.42
| 3.44
| 1,202,284
| ###
| 16.9
| 16.9
| 0.2 |
2010-May-26 Wed
| 3.5
| 3.52
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-May-25 Tue
| 3.46
| 3.49
| 3.43
| 3.43
|
|
| 50.4
| 50.4
| 0.2 |
2010-May-24 Mon
| 3.46
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2010-May-21 Fri
| 3.48
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-May-20 Thu
| 3.52
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-May-19 Wed
| 3.53
| 3.59
| 3.53
| 3.54
| 540,352
| 1,923,653
| 82.4
| 82.4
| 0.3 |
2010-May-18 Tue
| 3.56
| 3.58
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 3.5
| 3.5
| 944,371
| 1,652,649
| 23.9
| 23.9
| 0.3 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 3.58
| ###
| 507,552
| ###
| 69.7
| 69.7
| 0.0 |
2010-May-12 Wed
| 3.57
| 3.58
| 3.53
| 3.55
| 521,348
| ###
| 29.1
| 29.1
| ### |
2010-May-11 Tue
| 3.52
| 3.58
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| 3.51
| 3.57
| 3.5
| 3.52
| 1,317,647
| 4,657,882
| 49.4
| 49.4
| ### |
2010-May-07 Fri
| 3.51
| 3.59
| 3.51
| 3.54
| 1,896,645
| 6,733,089
| 56.0
| 56.0
| 0.3 |
2010-May-06 Thu
| 3.55
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| 3.55
| ###
| 3.54
| 3.58
| 1,232,050
| 2,180,728
| ###
| ###
| 0.3 |
2010-May-04 Tue
| ###
| 3.73
| ###
| ###
| 721,847
| 1,346,244
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 1,214,173
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| 3.7
| ###
| ###
| 1,595,641
| ###
| 22.6
| 22.6
| 0.0 |
2010-Apr-27 Tue
| 3.77
| 3.78
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 3.71
| 3.76
| 3.71
| 3.75
|
|
| 78.8
| 78.8
| 0.3 |
2010-Apr-22 Thu
| 3.78
| 3.78
| 3.71
| 3.73
| 1,001,959
| ###
| 25.6
| 25.6
| ### |
2010-Apr-21 Wed
| 3.76
| 3.79
| 3.74
| 3.78
| 919,423
| 3,461,627
| ###
| ###
| 0.3 |
2010-Apr-20 Tue
| ###
| 3.74
| ###
| 3.72
| 719,571
| ###
| 76.1
| 76.1
| 0.3 |
2010-Apr-19 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 3.7
| 3.75
| ###
| 3.7
| 1,176,025
| 2,205,046
| ###
| ###
| 0.3 |
2010-Apr-15 Thu
| 3.74
| 3.76
| 3.7
| 3.7
|
|
| 29.4
| 29.4
| 0.3 |
2010-Apr-14 Wed
| 3.7
| 3.78
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| 3.73
| ###
| 3.7
| 1,324,722
| ###
| ###
| ###
| 0.3 |
2010-Apr-12 Mon
| ###
| ###
| 3.59
| ###
| 875,275
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 3.55
| ###
| 3.54
| 3.59
| 900,889
| 1,594,573
| 75.5
| 75.5
| ### |
2010-Apr-08 Thu
| 3.59
| 3.59
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| 3.54
| 3.59
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2010-Apr-06 Tue
| 3.54
| 3.55
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2010-Apr-01 Thu
| 3.56
| 3.57
| 3.5
| 3.53
|
|
| 22.9
| 22.9
| 0.3 |
2010-Mar-31 Wed
| 3.55
| ###
| 3.55
| 3.56
| 1,332,548
| 2,365,272
| 73.5
| 73.5
| 0.3 |
2010-Mar-30 Tue
| 3.5
| ###
| 3.5
| 3.56
| 1,672,953
| ###
| ###
| ###
| 0.3 |
2010-Mar-29 Mon
| 3.48
| 3.5
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2010-Mar-26 Fri
| 3.48
| 3.48
| 3.42
| 3.46
| 860,852
| ###
| 29.5
| 29.5
| 0.2 |
2010-Mar-25 Thu
| 3.44
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Mar-24 Wed
| 3.45
| 3.45
| ###
| 3.42
|
|
| 30.5
| 30.5
| 0.2 |
2010-Mar-23 Tue
| 3.4
| 3.48
| 3.4
| 3.45
| 1,805,426
| ###
| 81.2
| 81.2
| ### |
2010-Mar-22 Mon
| ###
| 3.45
| ###
| ###
| 1,008,280
| 1,739,283
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 3.44
| 3.49
| ###
| ###
| 2,644,359
| ###
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 3.4
| 3.48
| ###
| 3.45
| 2,621,478
| 4,561,371
| ###
| ###
| ### |
2010-Mar-17 Wed
| 3.42
| 3.42
| ###
| ###
| 1,879,524
| 3,213,986
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 3.41
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Mar-15 Mon
| 3.43
| 3.45
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2010-Mar-12 Fri
| 3.5
| 3.53
| 3.44
| 3.45
| 577,051
| 2,011,022
| ###
| ###
| ### |
2010-Mar-11 Thu
| 3.49
| 3.52
| 3.47
| 3.5
| 808,253
| 2,824,844
| ###
| ###
| 0.3 |
2010-Mar-10 Wed
| 3.49
| 3.5
| 3.45
| 3.48
| 868,623
| ###
| 31.8
| 31.8
| 0.2 |
2010-Mar-09 Tue
| 3.49
| 3.53
| 3.44
| 3.48
| 1,213,676
| ###
| 30.6
| 30.6
| 0.2 |
2010-Mar-08 Mon
| 3.45
| 3.49
| 3.43
| 3.48
|
|
| 76.9
| 76.9
| 0.2 |
2010-Mar-05 Fri
| 3.47
| 3.47
| 3.42
| 3.43
|
|
| 20.7
| 20.7
| 0.2 |
2010-Mar-04 Thu
| 3.46
| 3.48
| 3.42
| 3.43
|
|
| 27.7
| 27.7
| 0.2 |
2010-Mar-03 Wed
| 3.44
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Mar-02 Tue
| 3.52
| 3.52
| ###
| 3.47
| 1,086,543
| ###
| 24.4
| 24.4
| 0.2 |
2010-Mar-01 Mon
| 3.44
| 3.53
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Feb-26 Fri
| 3.47
| 3.49
| 3.41
| 3.46
| 1,058,777
| 3,652,780
| ###
| ###
| 0.2 |
2010-Feb-25 Thu
| 3.41
| 3.46
| ###
| 3.41
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| 3.5
| 3.27
| 3.42
|
|
| ###
| ###
| 0.2 |
2010-Feb-23 Tue
| 3.27
| ###
| 3.22
| 3.27
| 597,126
| 961,372
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| 3.27
|
|
| 85.6
| 85.6
| ### |
2010-Feb-19 Fri
| 3.26
| 3.26
| ###
| ###
| 1,049,823
| ###
| 18.4
| 18.4
| 0.0 |
2010-Feb-18 Thu
| 3.22
| 3.27
| 3.22
| 3.24
| 786,827
| 2,553,253
| ###
| ###
| ### |
2010-Feb-17 Wed
| 3.2
| 3.24
| ###
| 3.21
|
|
| 66.9
| 66.9
| ### |
2010-Feb-16 Tue
| 3.2
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-15 Mon
| 3.25
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-12 Fri
| 3.26
| 3.26
| 3.21
| 3.24
| 571,579
| 1,849,058
| 28.8
| 28.8
| ### |
2010-Feb-11 Thu
| 3.27
| 3.29
| 3.24
| 3.25
| 428,157
| ###
| ###
| ###
| 0.2 |
2010-Feb-10 Wed
| 3.22
| ###
| 3.22
| 3.27
| 979,646
| ###
| ###
| ###
| ### |
2010-Feb-09 Tue
| 3.22
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-08 Mon
| 3.2
| 3.24
| ###
| 3.2
|
|
| 71.1
| 71.1
| 0.2 |
2010-Feb-05 Fri
| 3.2
| 3.23
| ###
| 3.21
| 845,456
| ###
| ###
| ###
| ### |
2010-Feb-04 Thu
| 3.23
| 3.29
| 3.22
| 3.25
|
|
| 78.7
| 78.7
| 0.2 |
2010-Feb-03 Wed
| 3.21
| 3.25
| 3.21
| 3.23
| 892,341
| ###
| 74.4
| 74.4
| ### |
2010-Feb-02 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 1,236,871
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 3.21
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 3.2
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-27 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 3.2
| 3.26
| 3.2
| 3.24
|
|
| 71.3
| 71.3
| ### |
2010-Jan-22 Fri
| 3.24
| 3.29
| 3.21
| 3.24
|
|
| 64.4
| 64.4
| ### |
2010-Jan-21 Thu
| ###
| ###
| 3.27
| 3.27
| 651,848
| 1,065,771
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,052,185
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 3.26
| 3.27
| 971,749
| 1,583,950
| 14.2
| 14.2
| ### |
2010-Jan-18 Mon
| 3.42
| 3.42
| ###
| ###
| 724,859
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 3.45
| 3.47
| 3.41
| 3.42
| 862,586
| ###
| 29.5
| 29.5
| 0.2 |
2010-Jan-14 Thu
| 3.47
| 3.49
| 3.41
| 3.42
| 872,957
| ###
| ###
| ###
| 0.2 |
2010-Jan-13 Wed
| 3.5
| 3.5
| 3.4
| 3.41
| 806,149
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 3.48
| 3.54
| 3.48
| 3.49
| 616,821
| 2,165,041
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| ###
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Jan-08 Fri
| 3.59
| ###
| 3.53
| 3.54
|
|
| 23.9
| 23.9
| 0.3 |
2010-Jan-07 Thu
| ###
| ###
| 3.56
| ###
| 635,759
| 1,131,651
| 31.0
| 31.0
| 0.0 |
2010-Jan-06 Wed
| 3.51
| ###
| 3.51
| 3.59
| 689,855
| ###
| 81.8
| 81.8
| ### |
2010-Jan-05 Tue
| 3.46
| 3.5
| 3.46
| 3.48
| 883,189
| ###
| ###
| ###
| 0.2 |
2010-Jan-04 Mon
| 3.5
| 3.5
| 3.43
| 3.45
|
|
| 19.6
| 19.6
| ### |
2009-Dec-31 Thu
| 3.44
| 3.55
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Dec-30 Wed
| 3.55
| 3.56
| 3.43
| 3.43
| 396,380
| 1,385,348
| ###
| ###
| 0.2 |
2009-Dec-29 Tue
| 3.5
| 3.59
| 3.49
| 3.53
|
|
| 67.1
| 67.1
| 0.3 |
2009-Dec-24 Thu
| 3.41
| 3.5
| 3.41
| 3.49
|
|
| 84.7
| 84.7
| ### |
2009-Dec-23 Wed
| ###
| 3.47
| ###
| 3.4
| 337,627
| 585,782
| 63.8
| 63.8
| 0.2 |
2009-Dec-22 Tue
| 3.41
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| 3.42
| 3.45
| ###
| ###
| 740,844
| 1,277,955
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| 73.8
| 73.8
| ### |
2009-Dec-17 Thu
| 3.27
| 3.4
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 3.25
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Dec-15 Tue
| 3.29
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 3.22
| 3.27
| 3.21
| 3.25
|
|
| 74.7
| 74.7
| 0.2 |
2009-Dec-10 Thu
| 3.26
| 3.26
| 3.21
| 3.22
|
|
| 29.7
| 29.7
| 0.2 |
2009-Dec-09 Wed
| 3.29
| 3.29
| 3.23
| 3.24
| 632,785
| 2,062,879
| 25.1
| 25.1
| ### |
2009-Dec-08 Tue
| 3.23
| ###
| 3.23
| 3.27
| 613,253
| ###
| 82.5
| 82.5
| ### |
2009-Dec-07 Mon
| 3.29
| ###
| 3.21
| 3.25
| 674,558
| ###
| ###
| ###
| 0.2 |
2009-Dec-04 Fri
| ###
| ###
| 3.24
| 3.25
| 483,552
| 783,354
| 19.7
| 19.7
| 0.2 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Dec-02 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 3.25
| 3.27
| 3.22
| 3.26
| 683,525
| ###
| ###
| ###
| 0.2 |
2009-Nov-30 Mon
| 3.25
| 3.26
| ###
| 3.23
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| 3.2
| ###
| ###
| 620,020
| ###
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| 3.23
| 3.26
| ###
| ###
| 457,725
| ###
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 3.28
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 3.26
| 3.29
| 3.24
| 3.28
| 557,084
| 1,818,879
| ###
| ###
| 0.2 |
2009-Nov-23 Mon
| 3.25
| 3.26
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| ###
| 3.24
| ###
| ###
| 668,325
| 1,082,686
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 3.26
| 3.29
| ###
| 3.22
| 647,672
| 1,065,420
| ###
| ###
| 0.2 |
2009-Nov-18 Wed
| 3.25
| 3.29
| 3.22
| 3.25
| 865,978
| 2,818,758
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| 3.25
| 3.26
| 3.22
| 3.25
|
|
| 79.8
| 79.8
| 0.2 |
2009-Nov-16 Mon
| ###
| 3.23
| ###
| 3.22
|
|
| 73.0
| 73.0
| 0.2 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,137,275
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 3.2
| ###
| ###
| 948,471
| 1,517,553
| ###
| ###
| 0.0 |
|